MIC Electronics Ltd

MELC
🏛️ India →
56.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 60.50 60.50 56.57 56.90 1.0M
2025-09-25 60.75 61.72 59.66 60.06 1.8M
2025-09-24 62.98 65.73 60.05 61.11 4.3M
2025-09-23 64.01 69.50 62.19 62.90 8.9M
2025-09-22 66.07 67.11 63.48 63.96 1.2M
2025-09-19 68.00 68.80 65.87 66.16 0.9M
2025-09-18 68.25 70.43 66.01 67.82 2.4M
2025-09-17 70.44 70.86 67.40 67.80 0.8M
2025-09-16 71.19 73.07 69.30 69.90 1.9M
2025-09-15 70.55 73.76 68.82 69.99 3.6M
2025-09-12 71.60 73.70 68.16 69.74 5.2M
2025-09-11 71.42 77.06 69.75 72.00 9.8M
2025-09-10 70.90 78.02 66.55 74.99 16.5M
2025-09-09 79.36 82.82 70.84 70.93 5.2M
2025-09-08 67.09 78.91 67.09 78.71 10.5M
2025-09-05 55.20 67.10 54.71 65.76 5.1M
2025-09-04 52.00 61.82 51.73 55.92 5.3M
2025-09-03 51.89 53.92 51.25 51.52 0.4M
2025-09-02 52.21 53.55 51.30 51.50 0.3M
2025-09-01 49.40 55.00 48.64 51.82 1.4M
2025-08-29 46.62 48.85 46.57 47.71 0.1M
2025-08-28 48.82 48.82 47.13 47.40 0.0M
2025-08-26 49.29 49.56 48.48 48.81 0.1M
2025-08-25 51.20 51.20 48.79 49.04 0.1M
2025-08-22 48.99 50.80 47.57 50.35 0.2M
2025-08-21 49.45 50.24 47.50 48.30 0.1M
2025-08-20 48.65 49.47 48.25 49.23 0.1M
2025-08-19 48.13 49.00 47.49 48.71 0.1M
2025-08-18 46.45 49.52 46.18 47.90 0.2M
2025-08-14 45.81 46.27 44.90 45.11 0.1M
2025-08-13 46.16 47.39 45.44 46.23 0.2M
2025-08-12 47.40 47.68 45.85 46.10 0.2M
2025-08-11 46.07 48.40 45.80 47.78 0.2M
2025-08-08 50.29 50.29 44.50 45.79 0.2M
2025-08-07 50.08 51.15 49.03 49.30 0.1M
2025-08-06 51.89 51.89 50.50 50.54 0.1M
2025-08-05 52.69 52.69 51.25 51.43 0.0M
2025-08-04 51.01 52.62 50.83 52.01 0.1M
2025-08-01 51.22 52.31 50.79 51.13 0.1M
2025-07-31 52.34 52.34 50.90 51.56 0.1M
2025-07-30 52.73 55.00 52.07 52.65 0.5M
2025-07-29 52.09 52.62 51.50 51.63 0.1M
2025-07-28 52.59 53.89 51.33 52.09 0.2M
2025-07-25 53.50 54.14 51.50 51.98 0.1M
2025-07-24 54.01 54.99 53.25 53.63 0.0M
2025-07-23 52.80 54.75 52.37 54.44 0.2M
2025-07-22 52.23 53.56 52.23 52.46 0.1M
2025-07-21 54.84 54.84 53.00 53.19 0.1M
2025-07-18 55.77 56.01 53.93 54.73 0.1M
2025-07-17 54.28 55.79 53.59 55.20 0.4M
2025-07-16 53.38 55.07 53.38 54.23 0.4M
2025-07-15 50.59 53.85 50.59 53.37 0.1M
2025-07-14 50.10 51.33 50.10 50.58 0.1M
2025-07-11 51.33 51.82 50.98 51.22 0.2M
2025-07-10 51.41 52.35 51.10 51.35 0.2M
2025-07-09 51.56 52.53 51.13 51.84 0.2M
2025-07-08 52.07 53.02 51.70 52.05 0.1M
2025-07-07 53.30 53.30 51.60 52.05 0.1M
2025-07-04 54.15 55.49 53.20 53.58 0.3M
2025-07-03 54.06 54.60 53.60 53.78 0.2M
2025-07-02 54.44 55.16 53.60 53.96 0.2M
2025-07-01 54.34 56.62 53.55 54.01 0.3M
2025-06-30 54.25 54.56 53.66 53.86 0.1M
2025-06-27 53.90 55.00 53.55 53.85 0.2M
2025-06-26 54.16 54.67 53.71 53.89 0.1M
2025-06-25 54.02 55.16 53.79 53.99 0.3M
2025-06-24 54.50 55.58 53.70 54.01 0.3M
2025-06-23 53.74 54.52 53.00 53.60 0.1M
2025-06-20 55.64 58.20 53.68 53.99 0.5M
2025-06-19 59.20 60.38 55.20 55.63 0.9M
2025-06-18 60.25 61.58 59.81 60.26 0.2M
2025-06-17 62.46 63.18 60.66 61.00 0.6M
2025-06-16 63.93 64.32 60.78 62.62 0.2M
2025-06-13 61.01 66.42 61.01 64.33 0.2M
2025-06-12 66.48 66.69 64.23 64.71 0.2M
2025-06-11 67.30 67.37 66.00 66.01 0.2M
2025-06-10 68.12 69.38 66.16 66.45 0.1M
2025-06-09 70.80 70.97 65.97 66.66 0.3M
2025-06-06 58.24 70.33 58.24 67.98 1.2M
2025-06-05 59.51 60.05 58.11 58.61 0.1M
2025-06-04 59.27 60.05 58.49 59.50 0.3M
2025-06-03 61.98 61.98 58.95 59.28 1.0M
2025-06-02 57.36 61.18 55.79 60.01 0.5M
2025-05-30 58.68 58.68 57.19 57.66 0.1M
2025-05-29 58.04 58.56 57.19 57.84 0.1M
2025-05-28 58.21 59.30 57.80 58.04 0.0M
2025-05-27 58.05 59.29 57.45 58.06 0.0M
2025-05-26 58.13 59.28 57.90 58.24 0.1M
2025-05-23 60.00 60.42 57.85 58.52 0.1M
2025-05-22 59.32 61.86 58.01 59.00 0.1M
2025-05-21 57.58 59.60 57.58 59.32 0.0M
2025-05-20 58.75 60.29 58.55 58.68 0.1M
2025-05-19 61.85 62.19 59.40 59.87 0.1M
2025-05-16 61.42 61.64 60.31 60.90 0.1M
2025-05-15 61.79 62.00 60.52 60.98 0.2M
2025-05-14 60.00 62.90 59.48 61.00 0.2M
2025-05-13 58.63 60.50 57.22 60.19 0.1M
2025-05-12 56.56 58.45 55.88 58.45 0.6M
2025-05-09 52.08 53.49 50.51 53.14 0.0M
2025-05-08 53.80 55.50 53.02 53.61 0.1M
2025-05-07 53.01 54.74 53.00 54.33 0.0M
2025-05-06 59.93 59.93 55.00 55.05 0.0M
2025-05-05 55.14 58.24 55.14 57.88 0.1M
2025-05-02 55.26 58.59 55.26 57.00 0.1M
2025-04-30 57.11 58.09 56.01 56.34 0.1M
2025-04-29 57.47 59.32 57.47 58.04 0.1M
2025-04-28 56.99 59.73 56.42 58.49 0.1M
2025-04-25 59.40 60.64 56.51 57.61 0.2M
2025-04-24 61.58 62.31 59.71 60.07 0.1M
2025-04-23 61.82 62.78 60.71 61.58 0.0M
2025-04-22 61.91 62.30 59.80 61.10 0.2M
2025-04-21 60.70 61.85 59.90 60.17 0.1M
2025-04-17 59.41 61.05 59.20 60.37 0.1M
2025-04-16 61.96 62.91 58.85 59.54 0.5M
2025-04-15 56.75 59.58 55.27 59.58 0.2M
2025-04-11 56.97 56.97 53.44 54.17 0.2M
2025-04-09 53.50 53.50 51.00 52.47 0.1M
2025-04-08 53.99 54.69 51.58 52.51 0.1M
2025-04-07 52.20 52.89 49.50 51.70 0.1M
2025-04-04 57.85 57.85 54.99 54.99 0.1M
2025-04-03 54.68 59.00 54.55 57.88 0.2M
2025-04-02 56.98 56.98 54.33 56.63 0.0M
2025-04-01 53.19 55.83 53.19 55.49 0.1M
2025-03-28 54.50 55.95 53.01 53.19 0.2M
2025-03-27 54.40 56.00 53.37 54.21 0.3M
2025-03-26 58.19 58.19 54.40 54.56 0.2M
2025-03-25 60.03 60.99 57.24 57.26 0.1M
2025-03-24 62.80 63.49 59.80 60.25 0.2M
2025-03-21 60.18 62.00 59.87 61.56 0.1M
2025-03-20 61.12 62.97 59.03 61.04 0.1M
2025-03-19 60.13 61.13 59.01 59.98 0.1M
2025-03-18 60.10 63.00 58.57 59.92 0.2M
2025-03-17 57.15 60.00 57.14 60.00 0.1M
2025-03-13 58.25 59.71 56.50 57.15 0.1M
2025-03-12 61.02 64.03 58.06 58.25 0.1M
2025-03-11 64.19 64.19 60.99 60.99 0.2M
2025-03-10 62.99 64.19 62.50 64.19 0.0M
2025-03-07 60.95 61.14 59.01 61.14 0.0M
2025-03-06 57.70 58.23 56.80 58.23 0.0M
2025-03-05 53.00 55.46 53.00 55.46 0.0M
2025-03-04 50.75 54.69 50.75 52.82 0.1M
2025-03-03 56.22 57.55 53.42 53.42 0.1M
2025-02-28 57.04 58.85 55.92 56.23 0.1M
2025-02-27 61.89 61.89 58.20 58.86 0.1M
2025-02-25 62.24 63.06 60.42 60.86 0.0M
2025-02-24 62.86 63.32 60.81 61.16 0.0M
2025-02-21 64.90 65.99 63.00 63.95 0.2M
2025-02-20 60.99 62.85 60.00 62.85 0.0M
2025-02-19 55.64 59.86 54.91 59.86 0.1M
2025-02-18 59.66 60.39 57.01 57.01 0.1M
2025-02-17 64.00 64.00 60.01 60.01 0.2M
2025-02-14 66.30 67.63 63.16 63.16 0.1M
2025-02-13 65.00 70.14 64.41 66.48 0.1M
2025-02-12 71.00 72.12 66.61 67.79 0.1M
2025-02-11 74.50 74.50 69.37 70.11 0.1M
2025-02-10 76.07 76.07 72.51 73.02 0.0M
2025-02-07 77.00 77.00 73.25 74.68 0.1M
2025-02-06 78.85 79.00 76.23 76.61 0.0M
2025-02-05 77.20 78.58 77.20 78.13 0.0M
2025-02-04 74.29 78.00 73.27 76.82 0.1M
2025-02-03 78.46 78.46 74.29 74.29 0.1M
2025-02-01 83.97 83.97 77.80 78.19 0.1M
2025-01-31 79.70 81.99 76.81 81.17 0.1M
2025-01-30 76.24 78.47 76.24 78.47 0.0M
2025-01-29 69.33 74.74 69.33 74.74 0.1M
2025-01-28 75.29 75.98 70.99 71.19 0.1M
2025-01-27 77.40 77.91 74.22 74.72 0.0M
2025-01-24 79.76 79.83 77.01 78.12 0.1M
2025-01-23 76.85 80.31 76.82 78.32 0.1M
2025-01-22 80.44 80.80 75.69 76.85 0.1M
2025-01-21 79.89 81.50 78.50 79.50 0.0M
2025-01-20 81.18 81.58 78.00 79.67 0.0M
2025-01-17 80.00 81.20 78.43 80.27 0.1M
2025-01-16 81.44 81.92 79.06 79.69 0.0M
2025-01-15 82.78 82.78 79.28 79.85 0.1M
2025-01-14 75.01 79.68 75.00 79.28 0.1M
2025-01-13 79.08 80.66 76.93 76.93 0.1M
2025-01-10 83.50 84.00 79.25 80.97 0.0M
2025-01-09 84.48 84.99 82.82 83.13 0.0M
2025-01-08 85.91 87.13 83.51 84.47 0.0M
2025-01-07 82.15 86.89 82.15 85.23 0.0M
2025-01-06 87.73 91.00 82.44 83.78 0.1M
2025-01-03 84.14 87.50 84.14 86.77 0.1M
2025-01-02 86.98 86.98 84.21 84.81 0.0M
2025-01-01 85.01 86.36 84.51 85.78 0.0M